Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 39.15 | 39.73 | 37.90 | 38.65 | 838,708 | -0.25(-0.64%) |
Dec 30, 2021 | 39.21 | 40.38 | 38.70 | 38.90 | 247,740 | -0.19(-0.49%) |
Dec 29, 2021 | 40.54 | 41.00 | 38.26 | 39.09 | 283,302 | -1.67(-4.10%) |
Dec 28, 2021 | 41.52 | 41.95 | 40.44 | 40.76 | 538,062 | -1.07(-2.56%) |
Dec 27, 2021 | 41.78 | 42.46 | 40.62 | 41.83 | 456,717 | -0.17(-0.40%) |
Dec 23, 2021 | 40.25 | 42.11 | 39.50 | 42.00 | 431,662 | +1.74(+4.32%) |
Dec 22, 2021 | 39.15 | 41.19 | 38.76 | 40.26 | 458,918 | +0.91(+2.31%) |
Dec 21, 2021 | 39.67 | 39.67 | 38.30 | 39.35 | 334,001 | +1.22(+3.19%) |
Dec 20, 2021 | 37.92 | 39.69 | 36.49 | 38.13 | 636,318 | -0.60(-1.54%) |
Dec 17, 2021 | 35.78 | 39.03 | 35.00 | 38.73 | 1,612,368 | +2.73(+7.58%) |
Dec 16, 2021 | 38.69 | 38.69 | 35.70 | 36.00 | 536,555 | -2.46(-6.40%) |
Dec 15, 2021 | 37.51 | 38.48 | 35.82 | 38.46 | 898,371 | +0.97(+2.59%) |
Dec 14, 2021 | 37.41 | 38.39 | 36.61 | 37.49 | 322,321 | -0.82(-2.14%) |
Dec 13, 2021 | 36.44 | 38.85 | 36.01 | 38.31 | 607,654 | +1.72(+4.70%) |
Dec 10, 2021 | 36.97 | 38.80 | 36.14 | 36.59 | 416,227 | -0.64(-1.72%) |
Dec 09, 2021 | 39.73 | 39.74 | 37.09 | 37.23 | 302,428 | -2.50(-6.29%) |
Dec 08, 2021 | 39.08 | 40.30 | 38.00 | 39.73 | 283,574 | +0.96(+2.48%) |
Dec 07, 2021 | 36.81 | 39.22 | 36.81 | 38.77 | 399,393 | +2.35(+6.45%) |
Dec 06, 2021 | 35.90 | 36.89 | 35.00 | 36.42 | 471,318 | +0.74(+2.07%) |
Dec 03, 2021 | 37.66 | 37.97 | 35.00 | 35.68 | 422,867 | -1.93(-5.13%) |
Dec 02, 2021 | 36.34 | 37.96 | 35.48 | 37.61 | 308,663 | +1.52(+4.21%) |
Dec 01, 2021 | 38.66 | 39.81 | 36.05 | 36.09 | 382,394 | -2.01(-5.28%) |
Nov 30, 2021 | 38.41 | 39.33 | 36.79 | 38.10 | 873,304 | -0.62(-1.60%) |
Nov 29, 2021 | 39.70 | 40.82 | 38.60 | 38.72 | 416,716 | -0.89(-2.25%) |
Nov 26, 2021 | 40.51 | 41.37 | 38.03 | 39.61 | 434,428 | -1.51(-3.67%) |
Nov 24, 2021 | 40.64 | 41.22 | 39.73 | 41.12 | 455,001 | +0.25(+0.61%) |
Nov 23, 2021 | 41.66 | 42.42 | 39.62 | 40.87 | 503,315 | -0.67(-1.61%) |
Nov 22, 2021 | 43.18 | 43.32 | 41.27 | 41.54 | 383,114 | -1.44(-3.35%) |
Nov 19, 2021 | 42.57 | 43.79 | 41.96 | 42.98 | 472,567 | +0.46(+1.08%) |
Nov 18, 2021 | 43.61 | 42.80 | 42.21 | 42.52 | 388,200 | -1.30(-2.97%) |
Nov 17, 2021 | 44.37 | 45.28 | 43.38 | 43.82 | 234,941 | -1.05(-2.34%) |
Nov 16, 2021 | 42.76 | 44.93 | 42.50 | 44.87 | 248,624 | +1.86(+4.32%) |
Nov 15, 2021 | 42.11 | 44.40 | 42.11 | 43.01 | 376,513 | +1.04(+2.48%) |
Nov 12, 2021 | 44.38 | 44.38 | 41.35 | 41.97 | 421,963 | -2.43(-5.47%) |
Nov 11, 2021 | 45.86 | 46.38 | 44.34 | 44.40 | 204,247 | -1.31(-2.87%) |
Nov 10, 2021 | 45.26 | 45.71 | 262,492 | -0.20(-0.44%) | ||
Nov 09, 2021 | 45.57 | 46.31 | 44.33 | 45.91 | 153,310 | +0.47(+1.03%) |
Nov 08, 2021 | 46.40 | 46.77 | 45.37 | 45.44 | 228,263 | -0.43(-0.94%) |
Nov 05, 2021 | 46.80 | 46.80 | 44.56 | 45.87 | 312,388 | -0.66(-1.42%) |
Nov 04, 2021 | 48.38 | 48.38 | 45.50 | 46.53 | 495,015 | -1.34(-2.80%) |
Nov 03, 2021 | 46.26 | 48.28 | 45.59 | 47.87 | 349,405 | +1.92(+4.18%) |
Nov 02, 2021 | 44.76 | 46.40 | 43.45 | 45.95 | 350,567 | +1.86(+4.22%) |
Nov 01, 2021 | 41.71 | 45.35 | 42.54 | 44.09 | 413,574 | +1.55(+3.64%) |
Oct 29, 2021 | 44.72 | 42.41 | 42.54 | 566,364 | -2.04(-4.58%) | |
Oct 28, 2021 | 44.60 | 44.77 | 43.69 | 44.58 | 323,073 | +0.03(+0.07%) |
Oct 27, 2021 | 46.03 | 46.54 | 44.42 | 44.55 | 263,370 | -1.27(-2.77%) |
Oct 26, 2021 | 47.35 | 45.56 | 45.82 | 309,048 | -1.10(-2.34%) | |
Oct 25, 2021 | 47.77 | 48.10 | 46.16 | 46.92 | 256,156 | -0.47(-0.99%) |
Oct 22, 2021 | 46.31 | 47.48 | 45.16 | 47.39 | 374,665 | +0.89(+1.91%) |
Oct 21, 2021 | 46.62 | 47.40 | 46.13 | 46.50 | 444,664 | +0.13(+0.28%) |
Oct 20, 2021 | 45.06 | 47.30 | 45.06 | 46.37 | 408,179 | +0.69(+1.51%) |
Oct 19, 2021 | 45.32 | 46.43 | 45.29 | 45.68 | 426,991 | +0.40(+0.88%) |
Oct 18, 2021 | 45.80 | 46.60 | 44.73 | 45.28 | 631,091 | -0.90(-1.95%) |
Oct 15, 2021 | 47.78 | 47.90 | 46.05 | 46.18 | 454,156 | -0.70(-1.49%) |
Oct 14, 2021 | 47.68 | 48.86 | 45.76 | 46.88 | 708,389 | -0.87(-1.82%) |
Oct 13, 2021 | 51.16 | 51.77 | 47.71 | 47.75 | 633,620 | -3.56(-6.94%) |
Oct 12, 2021 | 52.87 | 52.97 | 50.83 | 51.31 | 470,840 | -1.20(-2.29%) |
Oct 11, 2021 | 53.55 | 54.16 | 52.03 | 52.51 | 325,139 | -1.65(-3.05%) |
Oct 08, 2021 | 55.26 | 55.27 | 53.91 | 54.16 | 164,694 | -0.95(-1.72%) |
Oct 07, 2021 | 53.38 | 55.23 | 52.56 | 55.11 | 422,101 | +1.71(+3.20%) |
Oct 06, 2021 | 55.33 | 56.30 | 52.91 | 53.40 | 328,244 | -2.64(-4.71%) |
Oct 05, 2021 | 56.50 | 57.12 | 55.27 | 56.04 | 316,269 | -0.30(-0.53%) |
Oct 04, 2021 | 55.64 | 57.20 | 55.44 | 56.34 | 704,050 | +0.46(+0.82%) |